Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.27 | 13.92 | 13.17 | 13.91 | 7,253,287 | +0.54(+4.02%) |
Jan 30, 2008 | 13.32 | 13.55 | 13.17 | 13.37 | 7,364,536 | +0.02(+0.13%) |
Jan 29, 2008 | 13.43 | 13.52 | 13.25 | 13.35 | 4,150,307 | +0.00(+0.01%) |
Jan 28, 2008 | 13.21 | 13.41 | 13.09 | 13.35 | 4,225,641 | +0.19(+1.42%) |
Jan 25, 2008 | 13.52 | 13.60 | 13.12 | 13.16 | 6,178,235 | -0.26(-1.91%) |
Jan 24, 2008 | 13.77 | 13.77 | 13.22 | 13.42 | 6,109,625 | -0.34(-2.49%) |
Jan 23, 2008 | 13.12 | 13.80 | 12.90 | 13.76 | 7,517,644 | +0.55(+4.18%) |
Jan 22, 2008 | 12.99 | 13.58 | 12.41 | 13.21 | 9,809,839 | -0.47(-3.43%) |
Jan 21, 2008 | 13.89 | 13.89 | 13.40 | 13.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.89 | 13.89 | 13.40 | 13.68 | 10,099,977 | -0.09(-0.66%) |
Jan 17, 2008 | 14.32 | 14.34 | 13.74 | 13.77 | 8,267,605 | -0.48(-3.38%) |
Jan 16, 2008 | 14.35 | 14.64 | 14.21 | 14.26 | 7,331,341 | -0.13(-0.92%) |
Jan 15, 2008 | 14.43 | 14.76 | 14.39 | 14.39 | 6,023,074 | -0.20(-1.36%) |
Jan 14, 2008 | 14.55 | 14.68 | 14.42 | 14.59 | 2,824,279 | +0.12(+0.83%) |
Jan 11, 2008 | 14.46 | 14.66 | 14.41 | 14.47 | 5,577,115 | -0.16(-1.06%) |
Jan 10, 2008 | 14.82 | 15.03 | 14.48 | 14.62 | 6,202,236 | -0.34(-2.25%) |
Jan 09, 2008 | 14.61 | 14.96 | 14.53 | 14.96 | 6,560,198 | +0.34(+2.35%) |
Jan 08, 2008 | 14.73 | 15.15 | 14.61 | 14.61 | 8,873,495 | -0.16(-1.11%) |
Jan 07, 2008 | 14.24 | 14.78 | 14.24 | 14.78 | 7,385,355 | +0.59(+4.18%) |
Jan 04, 2008 | 13.94 | 14.33 | 13.94 | 14.18 | 5,273,558 | +0.20(+1.41%) |
Jan 03, 2008 | 13.94 | 14.14 | 13.94 | 13.99 | 4,098,336 | +0.07(+0.47%) |
Jan 02, 2008 | 13.99 | 14.23 | 13.87 | 13.92 | 5,375,536 | -0.31(-2.18%) |
Jan 01, 2008 | 14.13 | 14.37 | 14.10 | 14.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.13 | 14.37 | 14.10 | 14.23 | 3,832,847 | +0.02(+0.11%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.12 | 14.22 | 2,213,692 | +0.12(+0.83%) |
Dec 27, 2007 | 14.16 | 14.28 | 14.07 | 14.10 | 2,282,779 | -0.09(-0.66%) |
Dec 26, 2007 | 14.12 | 14.27 | 14.11 | 14.19 | 2,373,758 | +0.01(+0.06%) |
Dec 24, 2007 | 14.08 | 14.21 | 14.05 | 14.18 | 1,070,862 | +0.09(+0.65%) |
Dec 21, 2007 | 14.04 | 14.13 | 13.97 | 14.09 | 5,299,623 | +0.19(+1.35%) |
Dec 20, 2007 | 13.94 | 14.05 | 13.78 | 13.90 | 3,908,709 | +0.04(+0.29%) |
Dec 19, 2007 | 14.07 | 14.11 | 13.85 | 13.86 | 3,790,847 | -0.10(-0.74%) |
Dec 18, 2007 | 13.91 | 14.03 | 13.82 | 13.97 | 4,792,416 | +0.12(+0.90%) |
Dec 17, 2007 | 13.88 | 13.99 | 13.78 | 13.84 | 4,389,192 | -0.12(-0.89%) |
Dec 14, 2007 | 13.84 | 14.14 | 13.84 | 13.97 | 5,562,154 | -0.19(-1.37%) |
Dec 13, 2007 | 13.95 | 14.18 | 13.95 | 14.16 | 4,679,797 | +0.12(+0.85%) |
Dec 12, 2007 | 14.25 | 14.32 | 13.91 | 14.04 | 6,876,757 | +0.08(+0.57%) |
Dec 11, 2007 | 14.34 | 14.39 | 13.93 | 13.96 | 3,728,184 | -0.37(-2.58%) |
Dec 10, 2007 | 14.20 | 14.39 | 14.20 | 14.33 | 2,761,126 | -0.02(-0.16%) |
Dec 07, 2007 | 14.37 | 14.45 | 14.22 | 14.36 | 3,601,379 | -0.02(-0.13%) |
Dec 06, 2007 | 14.32 | 14.41 | 14.19 | 14.37 | 4,907,458 | +0.05(+0.33%) |
Dec 05, 2007 | 14.39 | 14.39 | 14.12 | 14.33 | 6,738,511 | +0.09(+0.66%) |
Dec 04, 2007 | 14.02 | 14.28 | 13.93 | 14.23 | 6,347,223 | +0.10(+0.71%) |
Dec 03, 2007 | 13.68 | 14.19 | 13.68 | 14.13 | 8,027,367 | +0.26(+1.89%) |
Nov 30, 2007 | 13.83 | 13.87 | 13.65 | 13.87 | 7,574,471 | +0.18(+1.31%) |
Nov 29, 2007 | 13.63 | 13.91 | 13.58 | 13.69 | 7,455,933 | -0.01(-0.08%) |
Nov 28, 2007 | 13.49 | 13.70 | 13.31 | 13.70 | 12,016,270 | +0.28(+2.09%) |
Nov 27, 2007 | 13.21 | 13.45 | 13.15 | 13.42 | 11,016,179 | +0.21(+1.60%) |
Nov 26, 2007 | 13.38 | 13.50 | 13.21 | 13.21 | 8,099,915 | -0.15(-1.11%) |
Nov 23, 2007 | 13.29 | 13.38 | 13.15 | 13.36 | 2,015,962 | +0.11(+0.81%) |
Nov 21, 2007 | 13.49 | 13.57 | 13.25 | 13.25 | 5,911,339 | -0.33(-2.41%) |
Nov 20, 2007 | 13.43 | 13.68 | 13.36 | 13.58 | 6,449,974 | +0.14(+1.05%) |
Nov 19, 2007 | 13.32 | 13.57 | 13.25 | 13.44 | 6,979,591 | +0.06(+0.42%) |
Nov 16, 2007 | 13.40 | 13.47 | 13.19 | 13.38 | 4,104,890 | +0.04(+0.31%) |
Nov 15, 2007 | 13.31 | 13.52 | 13.24 | 13.34 | 7,188,919 | +0.03(+0.22%) |
Nov 14, 2007 | 13.27 | 13.48 | 13.04 | 13.31 | 7,008,065 | +0.11(+0.82%) |
Nov 13, 2007 | 13.23 | 13.25 | 12.98 | 13.20 | 6,739,719 | +0.06(+0.44%) |
Nov 12, 2007 | 13.44 | 13.51 | 13.14 | 13.14 | 7,529,617 | -0.29(-2.16%) |
Nov 09, 2007 | 13.15 | 13.57 | 13.15 | 13.43 | 6,741,887 | +0.08(+0.63%) |
Nov 08, 2007 | 13.12 | 13.38 | 13.07 | 13.35 | 7,892,417 | +0.29(+2.24%) |
Nov 07, 2007 | 13.51 | 13.51 | 13.06 | 13.06 | 5,335,259 | -0.47(-3.46%) |
Nov 06, 2007 | 13.65 | 13.68 | 13.41 | 13.52 | 5,864,769 | -0.11(-0.82%) |
Nov 05, 2007 | 13.38 | 13.77 | 13.38 | 13.64 | 11,607,966 | -0.04(-0.30%) |
Nov 02, 2007 | 13.65 | 13.77 | 13.47 | 13.68 | 4,949,651 | +0.05(+0.35%) |